股票概览
1.96
+4.81%
+0.09
1.88
开盘价
1.96
最高价
1.88
最低价
281,561
成交量
数据更新至: 2024-09-30
技术指标
1.88
MA5 (5日均线)
1.85
MA10 (10日均线)
1.90
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.88 | 1.96 | 1.88 | 1.96 | +4.81% | 281,561 | 54,319,008 |
| 2024-09-27 | 1.88 | 1.9 | 1.86 | 1.87 | 0% | 116,289 | 21,889,203 |
| 2024-09-26 | 1.85 | 1.88 | 1.84 | 1.87 | +0.54% | 101,744 | 18,943,712 |
| 2024-09-25 | 1.82 | 1.89 | 1.81 | 1.86 | +1.09% | 140,561 | 26,057,536 |
| 2024-09-24 | 1.81 | 1.85 | 1.81 | 1.84 | +1.66% | 92,092 | 16,877,300 |
| 2024-09-23 | 1.8 | 1.85 | 1.79 | 1.81 | 0% | 50,417 | 9,169,882 |
| 2024-09-20 | 1.81 | 1.84 | 1.79 | 1.81 | -0.55% | 82,984 | 15,090,410 |
| 2024-09-19 | 1.76 | 1.83 | 1.74 | 1.82 | +2.25% | 87,763 | 15,771,915 |
| 2024-09-18 | 1.88 | 1.88 | 1.78 | 1.78 | -4.81% | 84,205 | 15,065,368 |
| 2024-09-13 | 1.98 | 1.98 | 1.87 | 1.87 | -5.08% | 72,771 | 14,003,328 |
| 2024-09-12 | 1.93 | 1.98 | 1.92 | 1.97 | +1.55% | 80,650 | 15,807,531 |
| 2024-09-11 | 1.95 | 2 | 1.92 | 1.94 | -1.02% | 70,633 | 13,831,693 |
| 2024-09-10 | 1.95 | 2 | 1.91 | 1.96 | +0.51% | 65,680 | 12,848,106 |
| 2024-09-09 | 1.98 | 2.01 | 1.9 | 1.95 | -2.5% | 81,609 | 15,958,647 |
| 2024-09-06 | 1.92 | 2.02 | 1.92 | 2 | +3.63% | 134,496 | 26,549,461 |
| 2024-09-05 | 1.88 | 1.95 | 1.85 | 1.93 | +0.52% | 94,663 | 18,100,624 |
| 2024-09-04 | 1.99 | 1.99 | 1.92 | 1.92 | -4.95% | 187,429 | 36,330,749 |
| 2024-09-03 | 2.04 | 2.08 | 1.99 | 2.02 | +2.02% | 265,148 | 54,639,259 |
| 2024-09-02 | 1.89 | 2 | 1.89 | 1.98 | +4.21% | 138,869 | 27,221,072 |
| 2024-08-30 | 1.89 | 1.95 | 1.87 | 1.9 | 0% | 108,940 | 20,912,478 |
| 2024-08-29 | 1.81 | 1.91 | 1.79 | 1.9 | +3.83% | 101,016 | 18,623,093 |
| 2024-08-28 | 1.79 | 1.89 | 1.77 | 1.83 | +1.67% | 113,521 | 20,952,421 |
| 2024-08-27 | 1.78 | 1.81 | 1.72 | 1.8 | +2.27% | 90,355 | 16,059,330 |
| 2024-08-26 | 1.75 | 1.8 | 1.75 | 1.76 | -1.68% | 59,248 | 10,486,885 |
| 2024-08-23 | 1.86 | 1.87 | 1.79 | 1.79 | -4.79% | 98,848 | 17,818,216 |
| 2024-08-22 | 1.83 | 1.91 | 1.82 | 1.88 | +3.3% | 161,136 | 30,478,427 |
| 2024-08-21 | 1.83 | 1.86 | 1.81 | 1.82 | -1.09% | 32,390 | 5,925,964 |
| 2024-08-20 | 1.85 | 1.88 | 1.81 | 1.84 | +0.55% | 37,319 | 6,880,418 |
| 2024-08-19 | 1.87 | 1.87 | 1.83 | 1.83 | -1.61% | 41,298 | 7,611,321 |
| 2024-08-16 | 1.87 | 1.9 | 1.84 | 1.86 | -1.06% | 59,157 | 11,073,106 |
| 2024-08-15 | 1.91 | 1.92 | 1.83 | 1.88 | -2.59% | 124,279 | 23,145,148 |
| 2024-08-14 | 1.93 | 1.99 | 1.92 | 1.93 | -1.03% | 70,581 | 13,827,075 |
| 2024-08-13 | 1.95 | 1.99 | 1.93 | 1.95 | -3.94% | 128,901 | 25,064,964 |
| 2024-08-12 | 2.06 | 2.09 | 2.03 | 2.03 | -5.14% | 45,481 | 9,312,253 |
| 2024-08-09 | 2.26 | 2.28 | 2.14 | 2.14 | -4.89% | 177,728 | 38,995,029 |
| 2024-08-08 | 2.13 | 2.25 | 2.12 | 2.25 | +5.14% | 243,568 | 53,691,238 |
| 2024-08-07 | 2.06 | 2.16 | 2.05 | 2.14 | +2.88% | 120,168 | 25,305,319 |
| 2024-08-06 | 2.06 | 2.12 | 2 | 2.08 | +1.46% | 88,201 | 18,109,339 |
| 2024-08-05 | 2.01 | 2.13 | 2 | 2.05 | +0.99% | 133,678 | 27,565,249 |
| 2024-08-02 | 2.03 | 2.1 | 2.01 | 2.03 | -0.98% | 125,967 | 25,641,335 |
| 2024-08-01 | 1.99 | 2.08 | 1.98 | 2.05 | +3.54% | 162,901 | 33,537,667 |
| 2024-07-31 | 1.96 | 2 | 1.92 | 1.98 | +0.51% | 102,885 | 20,154,897 |
| 2024-07-30 | 1.89 | 1.99 | 1.85 | 1.97 | +3.68% | 86,560 | 16,740,523 |
| 2024-07-29 | 1.89 | 1.92 | 1.87 | 1.9 | +1.06% | 37,807 | 7,173,071 |
| 2024-07-26 | 1.92 | 1.95 | 1.86 | 1.88 | -2.08% | 66,485 | 12,656,199 |
| 2024-07-25 | 1.94 | 1.96 | 1.86 | 1.92 | -2.04% | 111,787 | 21,275,862 |
| 2024-07-24 | 1.89 | 1.99 | 1.89 | 1.96 | +1.03% | 147,943 | 28,538,283 |
| 2024-07-23 | 2.05 | 2.13 | 1.93 | 1.94 | -4.43% | 221,465 | 45,841,043 |
| 2024-07-22 | 1.93 | 2.04 | 1.92 | 2.03 | +4.1% | 110,870 | 22,178,295 |
| 2024-07-19 | 1.87 | 1.96 | 1.87 | 1.95 | +2.63% | 106,068 | 20,361,926 |
| 2024-07-18 | 1.86 | 1.96 | 1.79 | 1.9 | +1.06% | 165,694 | 30,712,255 |
| 2024-07-17 | 1.84 | 1.88 | 1.81 | 1.88 | +5.03% | 91,134 | 16,988,392 |
| 2024-07-16 | 1.7 | 1.79 | 1.68 | 1.79 | +5.29% | 54,596 | 9,714,546 |
| 2024-07-15 | 1.7 | 1.74 | 1.66 | 1.7 | -0.58% | 41,707 | 7,070,735 |
| 2024-07-12 | 1.71 | 1.77 | 1.69 | 1.71 | +0.59% | 65,534 | 11,286,104 |
| 2024-07-11 | 1.64 | 1.7 | 1.63 | 1.7 | +4.94% | 73,288 | 12,259,824 |
| 2024-07-10 | 1.67 | 1.69 | 1.62 | 1.62 | -4.71% | 71,370 | 11,706,984 |
| 2024-07-09 | 1.74 | 1.75 | 1.65 | 1.7 | -2.3% | 73,834 | 12,397,602 |
| 2024-07-08 | 1.82 | 1.83 | 1.74 | 1.74 | -4.92% | 56,792 | 10,033,636 |
| 2024-07-05 | 1.75 | 1.85 | 1.74 | 1.83 | +1.67% | 55,429 | 10,011,849 |
| 2024-07-04 | 1.89 | 1.91 | 1.8 | 1.8 | -4.76% | 83,223 | 15,174,110 |
| 2024-07-03 | 1.79 | 1.9 | 1.78 | 1.89 | +4.42% | 103,476 | 19,194,064 |
| 2024-07-02 | 1.74 | 1.83 | 1.74 | 1.81 | +4.02% | 95,972 | 17,418,476 |
| 2024-07-01 | 1.68 | 1.74 | 1.63 | 1.74 | +4.82% | 85,541 | 14,518,296 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：